4206東証P貸借
業種 化学
アイカ工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,820.0 (24/03/22) | 3,170.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820.0 (24/03/22) | 3,170.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,373.0 | 3,392.0 | 3,259.0 | 3,282.0 | -48.0 | -1.4 | 718,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,060.0 | 3,130.0 | 2,991.0 | 2,998.0 | -72.0 | -2.4 | 551,500 |
| 7/29 | 3,045.0 | 3,110.0 | 3,010.0 | 3,070.0 | +25.0 | +0.8 | 620,100 |
| 7/22 | 2,969.0 | 3,055.0 | 2,920.0 | 3,045.0 | +79.0 | +2.7 | 537,300 |
| 7/15 | 3,035.0 | 3,035.0 | 2,909.0 | 2,966.0 | -49.0 | -1.6 | 614,000 |
| 7/8 | 2,876.0 | 3,035.0 | 2,846.0 | 3,015.0 | +161.0 | +5.6 | 836,100 |
| 7/1 | 2,840.0 | 2,880.0 | 2,794.0 | 2,854.0 | +48.0 | +1.7 | 874,400 |
| 6/24 | 2,745.0 | 2,825.0 | 2,677.0 | 2,806.0 | +74.0 | +2.7 | 788,700 |
| 6/17 | 2,764.0 | 2,818.0 | 2,696.0 | 2,732.0 | -73.0 | -2.6 | 738,400 |
| 6/10 | 2,862.0 | 2,907.0 | 2,795.0 | 2,805.0 | -88.0 | -3.0 | 693,500 |
| 6/3 | 2,822.0 | 2,946.0 | 2,784.0 | 2,893.0 | +78.0 | +2.8 | 1,122,300 |
| 5/27 | 2,981.0 | 2,992.0 | 2,801.0 | 2,815.0 | -132.0 | -4.5 | 564,900 |
| 5/20 | 3,065.0 | 3,065.0 | 2,887.0 | 2,947.0 | -68.0 | -2.3 | 618,900 |
| 5/13 | 2,985.0 | 3,060.0 | 2,913.0 | 3,015.0 | +30.0 | +1.0 | 872,400 |
| 5/6 | 2,983.0 | 3,000.0 | 2,942.0 | 2,985.0 | -20.0 | -0.7 | 292,300 |
| 4/28 | 2,937.0 | 3,005.0 | 2,886.0 | 3,005.0 | +45.0 | +1.5 | 851,400 |
| 4/22 | 2,832.0 | 2,976.0 | 2,775.0 | 2,960.0 | +98.0 | +3.4 | 737,800 |
| 4/15 | 2,901.0 | 2,917.0 | 2,860.0 | 2,862.0 | -44.0 | -1.5 | 964,000 |
| 4/8 | 3,025.0 | 3,100.0 | 2,884.0 | 2,906.0 | -99.0 | -3.3 | 1,434,800 |
| 4/1 | 3,125.0 | 3,125.0 | 2,935.0 | 3,005.0 | -95.0 | -3.1 | 494,800 |
| 3/25 | 3,085.0 | 3,145.0 | 3,045.0 | 3,100.0 | +35.0 | +1.1 | 431,500 |
| 3/18 | 3,020.0 | 3,115.0 | 2,967.0 | 3,065.0 | +96.0 | +3.2 | 554,900 |
| 3/11 | 2,924.0 | 3,025.0 | 2,863.0 | 2,969.0 | -29.0 | -1.0 | 832,300 |
| 3/4 | 3,155.0 | 3,310.0 | 2,984.0 | 2,998.0 | -157.0 | -5.0 | 745,400 |
| 2/25 | 3,195.0 | 3,220.0 | 3,085.0 | 3,155.0 | -85.0 | -2.6 | 381,100 |
| 2/18 | 3,145.0 | 3,315.0 | 3,140.0 | 3,240.0 | +30.0 | +0.9 | 501,800 |
| 2/10 | 3,165.0 | 3,265.0 | 3,125.0 | 3,210.0 | +25.0 | +0.8 | 511,700 |
| 2/4 | 3,055.0 | 3,220.0 | 3,020.0 | 3,185.0 | +70.0 | +2.3 | 680,300 |
| 1/28 | 3,150.0 | 3,295.0 | 3,100.0 | 3,115.0 | -80.0 | -2.5 | 946,000 |
| 1/21 | 3,330.0 | 3,340.0 | 3,135.0 | 3,195.0 | -105.0 | -3.2 | 619,200 |
| 1/14 | 3,350.0 | 3,395.0 | 3,255.0 | 3,300.0 | -65.0 | -1.9 | 378,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
